Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lazard (LAZ.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1 $41.50 Automatic Execution
 15:55:56 - 10-Jul-26
Sell* 20 $41.51 Automatic Execution
 15:55:49 - 10-Jul-26
Buy* 20 $41.50 Automatic Execution
 15:55:47 - 10-Jul-26
Sell* 100 $41.51 Automatic Execution
 15:55:47 - 10-Jul-26
Sell* 100 $41.51 Automatic Execution
 15:55:47 - 10-Jul-26
Sell* 100 $41.51 Automatic Execution
 15:55:47 - 10-Jul-26
Sell* 200 $41.51 Automatic Execution
 15:55:47 - 10-Jul-26
Buy* 32 $41.52 Automatic Execution
 15:55:22 - 10-Jul-26
Buy* 90 $41.51 Automatic Execution
 15:55:21 - 10-Jul-26
Sell* 100 $41.50 Automatic Execution
 15:55:12 - 10-Jul-26
Sell* 35 $41.54 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 1 $41.55 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 1 $41.55 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 1 $41.55 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 1 $41.55 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 35 $41.55 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 10 $41.56 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 100 $41.56 Automatic Execution
 15:54:58 - 10-Jul-26
Sell* 100 $41.56 Automatic Execution
 15:54:58 - 10-Jul-26
Buy* 72 $41.57 Automatic Execution
 15:54:32 - 10-Jul-26
Buy* 100 $41.57 Automatic Execution
 15:54:32 - 10-Jul-26
Buy* 93 $41.57 Automatic Execution
 15:54:32 - 10-Jul-26
Buy* 300 $41.56 Automatic Execution
 15:54:31 - 10-Jul-26
Sell* 12 $41.54 Automatic Execution
 15:54:26 - 10-Jul-26
Unknown* 1 $41.55 Automatic Execution
 15:54:26 - 10-Jul-26
Sell* 27 $41.54 Automatic Execution
 15:54:26 - 10-Jul-26
Sell* 73 $41.54 Automatic Execution
 15:54:18 - 10-Jul-26
Sell* 5 $41.54 Automatic Execution
 15:54:18 - 10-Jul-26
Sell* 5 $41.54 Automatic Execution
 15:54:12 - 10-Jul-26
Sell* 6 $41.56 Automatic Execution
 15:53:42 - 10-Jul-26
Unknown* 3 $41.57 Automatic Execution
 15:53:41 - 10-Jul-26
Sell* 10 $41.58 Automatic Execution
 15:53:41 - 10-Jul-26
Unknown* 100 $41.59 Automatic Execution
 15:53:28 - 10-Jul-26
Unknown* 100 $41.59 Automatic Execution
 15:53:20 - 10-Jul-26
Unknown* 100 $41.59 Automatic Execution
 15:53:20 - 10-Jul-26
Unknown* 100 $41.59 Automatic Execution
 15:53:20 - 10-Jul-26
Buy* 100 $41.59 Automatic Execution
 15:53:20 - 10-Jul-26
Sell* 1 $41.59 Automatic Execution
 15:52:49 - 10-Jul-26
Sell* 1 $41.59 Automatic Execution
 15:52:12 - 10-Jul-26
Unknown* 7 $41.61 Automatic Execution
 15:51:26 - 10-Jul-26
Buy* 5 $41.60 Automatic Execution
 15:51:26 - 10-Jul-26
Buy* 100 $41.60 Automatic Execution
 15:51:18 - 10-Jul-26
Buy* 100 $41.58 Automatic Execution
 15:51:13 - 10-Jul-26
Buy* 25 $41.575 Automatic Execution
 15:51:13 - 10-Jul-26
Unknown* 25 $41.57 Automatic Execution
 15:51:13 - 10-Jul-26
Unknown* 25 $41.57 Automatic Execution
 15:51:13 - 10-Jul-26
Unknown* 25 $41.57 Automatic Execution
 15:51:13 - 10-Jul-26
Unknown* 25 $41.57 Automatic Execution
 15:51:13 - 10-Jul-26
Unknown* 25 $41.57 Automatic Execution
 15:51:13 - 10-Jul-26
Unknown* 50 $41.57 Automatic Execution
 15:51:13 - 10-Jul-26
Unknown* 50 $41.57 Automatic Execution
 15:51:13 - 10-Jul-26
Buy* 25 $41.57 Automatic Execution
 15:51:13 - 10-Jul-26
Buy* 25 $41.57 Automatic Execution
 15:51:13 - 10-Jul-26
Buy* 100 $41.57 Automatic Execution
 15:51:13 - 10-Jul-26
Buy* 100 $41.57 Automatic Execution
 15:51:13 - 10-Jul-26
Sell* 82 $41.56 Automatic Execution
 15:51:10 - 10-Jul-26
Sell* 100 $41.57 Automatic Execution
 15:50:38 - 10-Jul-26
Sell* 29 $41.57 Automatic Execution
 15:50:32 - 10-Jul-26
Buy* 34 $41.57 Automatic Execution
 15:50:32 - 10-Jul-26
Buy* 100 $41.57 Automatic Execution
 15:50:32 - 10-Jul-26
Buy* 61 $41.57 Automatic Execution
 15:50:32 - 10-Jul-26
Buy* 100 $41.575 Automatic Execution
 15:50:32 - 10-Jul-26
Sell* 66 $41.57 Automatic Execution
 15:50:32 - 10-Jul-26
Sell* 34 $41.57 Automatic Execution
 15:50:32 - 10-Jul-26
Sell* 100 $41.57 Automatic Execution
 15:50:32 - 10-Jul-26
Sell* 100 $41.57 Automatic Execution
 15:50:32 - 10-Jul-26
Unknown* 3 $41.575 Automatic Execution
 15:50:00 - 10-Jul-26
Unknown* 3 $41.575 Automatic Execution
 15:50:00 - 10-Jul-26
Sell* 100 $41.59 Automatic Execution
 15:49:47 - 10-Jul-26
Sell* 3 $41.59 Automatic Execution
 15:49:47 - 10-Jul-26
Buy* 100 $41.61 Automatic Execution
 15:49:21 - 10-Jul-26
Buy* 100 $41.61 Automatic Execution
 15:49:21 - 10-Jul-26
Buy* 60 $41.60 Automatic Execution
 15:49:03 - 10-Jul-26
Buy* 25 $41.60 Automatic Execution
 15:49:03 - 10-Jul-26
Buy* 25 $41.60 Automatic Execution
 15:49:03 - 10-Jul-26
Buy* 25 $41.60 Automatic Execution
 15:49:03 - 10-Jul-26
Buy* 25 $41.60 Automatic Execution
 15:49:03 - 10-Jul-26
Buy* 27 $41.60 Automatic Execution
 15:48:33 - 10-Jul-26
Buy* 25 $41.59 Automatic Execution
 15:48:33 - 10-Jul-26
Buy* 16 $41.60 Automatic Execution
 15:48:33 - 10-Jul-26
Buy* 25 $41.59 Automatic Execution
 15:48:33 - 10-Jul-26
Buy* 133 $41.615 Automatic Execution
 15:48:07 - 10-Jul-26
Buy* 25 $41.64 Automatic Execution
 15:48:07 - 10-Jul-26
Buy* 25 $41.64 Automatic Execution
 15:48:07 - 10-Jul-26
Unknown* 240 $41.64 Automatic Execution
 15:48:07 - 10-Jul-26
Unknown* 25 $41.64 Automatic Execution
 15:48:07 - 10-Jul-26
Sell* 2 $41.64 Automatic Execution
 15:48:07 - 10-Jul-26
Sell* 81 $41.65 Automatic Execution
 15:48:07 - 10-Jul-26
Unknown* 75 $41.66 Automatic Execution
 15:48:01 - 10-Jul-26
Unknown* 25 $41.66 Automatic Execution
 15:48:01 - 10-Jul-26
Buy* 35 $41.66 Automatic Execution
 15:48:01 - 10-Jul-26
Buy* 25 $41.66 Automatic Execution
 15:48:01 - 10-Jul-26
Sell* 9 $41.65 Automatic Execution
 15:48:01 - 10-Jul-26
Buy* 5 $41.66 Automatic Execution
 15:48:01 - 10-Jul-26
Buy* 100 $41.66 Automatic Execution
 15:48:01 - 10-Jul-26
Buy* 5 $41.66 Automatic Execution
 15:48:01 - 10-Jul-26
Buy* 8 $41.65 Automatic Execution
 15:48:01 - 10-Jul-26
Buy* 100 $41.66 Automatic Execution
 15:48:01 - 10-Jul-26
Buy* 13 $41.65 Automatic Execution
 15:48:01 - 10-Jul-26
Buy* 12 $41.65 Automatic Execution
 15:48:01 - 10-Jul-26
Sell* 3 $41.64 Automatic Execution
 15:48:01 - 10-Jul-26
Sell* 200 $41.64 Automatic Execution
 15:48:01 - 10-Jul-26
Unknown* 3 $41.65 Automatic Execution
 15:48:01 - 10-Jul-26
Sell* 100 $41.65 Automatic Execution
 15:47:29 - 10-Jul-26
Sell* 50 $41.64 Automatic Execution
 15:47:29 - 10-Jul-26
Sell* 240 $41.64 Automatic Execution
 15:47:29 - 10-Jul-26
Sell* 120 $41.64 Automatic Execution
 15:47:29 - 10-Jul-26
Sell* 20 $41.66 Automatic Execution
 15:47:29 - 10-Jul-26
Sell* 1 $41.66 Automatic Execution
 15:47:29 - 10-Jul-26
Sell* 1 $41.67 Automatic Execution
 15:47:29 - 10-Jul-26
Sell* 24 $41.70 Automatic Execution
 15:47:29 - 10-Jul-26
Sell* 4 $41.70 Automatic Execution
 15:47:29 - 10-Jul-26
Sell* 2 $41.69 Automatic Execution
 15:47:29 - 10-Jul-26
Sell* 25 $41.70 Automatic Execution
 15:47:14 - 10-Jul-26
Sell* 25 $41.70 Automatic Execution
 15:47:14 - 10-Jul-26
Sell* 25 $41.70 Automatic Execution
 15:47:14 - 10-Jul-26
Sell* 25 $41.70 Automatic Execution
 15:47:14 - 10-Jul-26
Sell* 17 $41.69 Automatic Execution
 15:47:13 - 10-Jul-26
Sell* 76 $41.69 Automatic Execution
 15:47:13 - 10-Jul-26
Sell* 18 $41.69 Automatic Execution
 15:47:13 - 10-Jul-26
Sell* 24 $41.69 Automatic Execution
 15:47:13 - 10-Jul-26
Sell* 100 $41.68 Automatic Execution
 15:47:13 - 10-Jul-26
Sell* 100 $41.69 Automatic Execution
 15:47:13 - 10-Jul-26
Unknown* 100 $41.70 Automatic Execution
 15:47:13 - 10-Jul-26
Sell* 5 $41.69 Automatic Execution
 15:46:28 - 10-Jul-26
Sell* 120 $41.70 Automatic Execution
 15:45:46 - 10-Jul-26
Sell* 240 $41.70 Automatic Execution
 15:45:46 - 10-Jul-26
Sell* 120 $41.70 Automatic Execution
 15:45:46 - 10-Jul-26
Sell* 120 $41.70 Automatic Execution
 15:45:46 - 10-Jul-26
Sell* 5 $41.63 Automatic Execution
 15:31:50 - 10-Jul-26
Sell* 40 $41.65 Automatic Execution
 15:31:50 - 10-Jul-26
Sell* 70 $41.65 Automatic Execution
 15:31:50 - 10-Jul-26
Sell* 60 $41.65 Automatic Execution
 15:31:50 - 10-Jul-26
Sell* 40 $41.65 Automatic Execution
 15:31:50 - 10-Jul-26
Sell* 100 $41.65 Automatic Execution
 15:31:50 - 10-Jul-26
Unknown* 240 $41.675 Automatic Execution
 15:31:50 - 10-Jul-26
Unknown* 70 $41.695 Automatic Execution
 15:31:21 - 10-Jul-26
Sell* 100 $41.58 Automatic Execution
 15:27:50 - 10-Jul-26
Sell* 100 $41.58 Automatic Execution
 15:27:50 - 10-Jul-26
Sell* 100 $41.58 Automatic Execution
 15:27:50 - 10-Jul-26
Sell* 100 $41.61 Automatic Execution
 15:27:08 - 10-Jul-26
Buy* 100 $41.61 Automatic Execution
 15:27:08 - 10-Jul-26
Buy* 12 $41.61 Automatic Execution
 15:27:08 - 10-Jul-26
Buy* 88 $41.60 Automatic Execution
 15:27:08 - 10-Jul-26
Buy* 12 $41.60 Automatic Execution
 15:27:08 - 10-Jul-26
Buy* 75 $41.61 Automatic Execution
 15:27:08 - 10-Jul-26
Buy* 25 $41.61 Automatic Execution
 15:27:08 - 10-Jul-26
Buy* 250 $41.55 Automatic Execution
 15:26:54 - 10-Jul-26
Unknown* 100 $41.50 Automatic Execution
 15:26:53 - 10-Jul-26
Unknown* 100 $41.50 Automatic Execution
 15:26:53 - 10-Jul-26
Unknown* 25 $41.50 Automatic Execution
 15:26:53 - 10-Jul-26
Unknown* 25 $41.50 Automatic Execution
 15:26:53 - 10-Jul-26
Unknown* 25 $41.50 Automatic Execution
 15:26:53 - 10-Jul-26
Sell* 43 $41.49 Automatic Execution
 15:26:53 - 10-Jul-26
Buy* 32 $41.49 Automatic Execution
 15:26:53 - 10-Jul-26
Buy* 50 $41.50 Automatic Execution
 15:25:28 - 10-Jul-26
Sell* 100 $41.495 Automatic Execution
 15:25:28 - 10-Jul-26
Buy* 1 $41.50 Automatic Execution
 15:25:27 - 10-Jul-26
Buy* 100 $41.50 Automatic Execution
 15:25:27 - 10-Jul-26
Sell* 5 $41.50 Automatic Execution
 15:25:01 - 10-Jul-26
Sell* 70 $41.50 Automatic Execution
 15:25:01 - 10-Jul-26
Sell* 93 $41.50 Automatic Execution
 15:25:01 - 10-Jul-26
Sell* 6 $41.50 Automatic Execution
 15:25:01 - 10-Jul-26
Sell* 59 $41.50 Automatic Execution
 15:25:01 - 10-Jul-26
Sell* 42 $41.50 Automatic Execution
 15:24:23 - 10-Jul-26
Sell* 4 $41.51 Automatic Execution
 15:23:55 - 10-Jul-26
Sell* 90 $41.52 Automatic Execution
 15:22:59 - 10-Jul-26
Sell* 90 $41.56 Automatic Execution
 15:21:32 - 10-Jul-26
Sell* 100 $41.61 Automatic Execution
 15:20:55 - 10-Jul-26
Buy* 100 $41.63 Automatic Execution
 15:20:55 - 10-Jul-26
Sell* 90 $41.62 Automatic Execution
 15:20:55 - 10-Jul-26
Sell* 100 $41.62 Automatic Execution
 15:20:55 - 10-Jul-26
Sell* 1 $41.65 Automatic Execution
 15:20:04 - 10-Jul-26
Sell* 18 $41.67 Automatic Execution
 15:20:04 - 10-Jul-26
Sell* 2 $41.67 Automatic Execution
 15:20:04 - 10-Jul-26
Sell* 70 $41.69 Automatic Execution
 15:20:04 - 10-Jul-26
Sell* 100 $41.69 Automatic Execution
 15:20:04 - 10-Jul-26
Buy* 11 $41.70 Automatic Execution
 15:19:02 - 10-Jul-26
Buy* 24 $41.70 Automatic Execution
 15:19:02 - 10-Jul-26
Buy* 25 $41.70 Automatic Execution
 15:19:02 - 10-Jul-26
Buy* 1 $41.70 Automatic Execution
 15:19:02 - 10-Jul-26
Buy* 50 $41.70 Automatic Execution
 15:19:02 - 10-Jul-26
Buy* 1 $41.70 Automatic Execution
 15:19:02 - 10-Jul-26
Sell* 10 $41.71 Automatic Execution
 15:16:30 - 10-Jul-26
Sell* 10 $41.73 Automatic Execution
 15:16:21 - 10-Jul-26
Sell* 1 $41.74 Automatic Execution
 15:16:19 - 10-Jul-26
Sell* 6 $41.74 Automatic Execution
 15:16:19 - 10-Jul-26
Sell* 1 $41.75 Automatic Execution
 15:16:19 - 10-Jul-26
Sell* 70 $41.77 Automatic Execution
 15:16:17 - 10-Jul-26
Buy* 100 $41.81 Automatic Execution
 15:06:37 - 10-Jul-26
Buy* 80 $41.81 Automatic Execution
 15:06:37 - 10-Jul-26
Buy* 120 $41.81 Automatic Execution
 15:06:37 - 10-Jul-26
Buy* 14 $41.81 Automatic Execution
 15:06:37 - 10-Jul-26
Buy* 83 $41.80 Automatic Execution
 15:06:37 - 10-Jul-26
Buy* 17 $41.80 Automatic Execution
 15:06:37 - 10-Jul-26
Buy* 100 $41.70 Automatic Execution
 15:04:55 - 10-Jul-26
Sell* 1 $41.73 Automatic Execution
 15:03:42 - 10-Jul-26
Sell* 80 $41.74 Automatic Execution
 15:03:42 - 10-Jul-26
Sell* 100 $41.75 Automatic Execution
 15:03:39 - 10-Jul-26
Sell* 60 $41.75 Automatic Execution
 15:03:39 - 10-Jul-26
Sell* 15 $41.75 Automatic Execution
 15:03:22 - 10-Jul-26
Sell* 1 $41.75 Automatic Execution
 15:03:22 - 10-Jul-26
Sell* 1 $41.75 Automatic Execution
 15:03:22 - 10-Jul-26
Sell* 13 $41.76 Automatic Execution
 15:03:21 - 10-Jul-26
Sell* 4 $41.77 Automatic Execution
 15:03:21 - 10-Jul-26
Sell* 100 $41.77 Automatic Execution
 15:03:21 - 10-Jul-26
Buy* 100 $41.80 Automatic Execution
 15:01:29 - 10-Jul-26
Buy* 10 $41.80 Automatic Execution
 15:01:29 - 10-Jul-26
Buy* 100 $41.785 Automatic Execution
 15:01:29 - 10-Jul-26
Sell* 34 $41.78 Automatic Execution
 15:00:51 - 10-Jul-26
Sell* 1 $41.78 Automatic Execution
 15:00:50 - 10-Jul-26
Buy* 100 $41.81 Automatic Execution
 14:59:19 - 10-Jul-26
Sell* 100 $41.81 Automatic Execution
 14:58:21 - 10-Jul-26
Sell* 10 $41.81 Automatic Execution
 14:58:21 - 10-Jul-26
Sell* 360 $41.82 Automatic Execution
 14:58:21 - 10-Jul-26
Sell* 70 $41.82 Automatic Execution
 14:58:21 - 10-Jul-26
Sell* 70 $41.82 Automatic Execution
 14:58:21 - 10-Jul-26
Sell* 10 $41.82 Automatic Execution
 14:58:21 - 10-Jul-26
Sell* 120 $41.84 Automatic Execution
 14:56:46 - 10-Jul-26
Sell* 100 $41.84 Automatic Execution
 14:56:46 - 10-Jul-26
Sell* 20 $41.85 Automatic Execution
 14:56:46 - 10-Jul-26
Sell* 100 $41.85 Automatic Execution
 14:56:46 - 10-Jul-26
Sell* 100 $41.88 Automatic Execution
 14:53:57 - 10-Jul-26
Buy* 9 $41.86 Automatic Execution
 14:53:22 - 10-Jul-26
Buy* 1 $41.86 Automatic Execution
 14:53:22 - 10-Jul-26
Buy* 9 $41.83 Automatic Execution
 14:52:14 - 10-Jul-26
Buy* 10 $41.82 Automatic Execution
 14:52:13 - 10-Jul-26
Buy* 29 $41.82 Automatic Execution
 14:52:13 - 10-Jul-26
Buy* 5 $41.82 Automatic Execution
 14:52:13 - 10-Jul-26
Sell* 63 $41.77 Automatic Execution
 14:51:09 - 10-Jul-26
Sell* 50 $41.77 Automatic Execution
 14:51:09 - 10-Jul-26
Sell* 94 $41.77 Automatic Execution
 14:51:09 - 10-Jul-26
Sell* 20 $41.77 Automatic Execution
 14:50:52 - 10-Jul-26
Sell* 60 $41.77 Automatic Execution
 14:50:52 - 10-Jul-26
Sell* 213 $41.78 Automatic Execution
 14:50:52 - 10-Jul-26
Sell* 2 $41.78 Automatic Execution
 14:50:52 - 10-Jul-26
Sell* 80 $41.78 Automatic Execution
 14:50:52 - 10-Jul-26
Sell* 20 $41.78 Automatic Execution
 14:50:52 - 10-Jul-26
Sell* 1 $41.79 Automatic Execution
 14:50:52 - 10-Jul-26
Buy* 60 $41.82 Automatic Execution
 14:50:12 - 10-Jul-26
Buy* 2 $41.83 Automatic Execution
 14:49:50 - 10-Jul-26
Buy* 100 $41.82 Automatic Execution
 14:49:01 - 10-Jul-26
Buy* 100 $41.82 Automatic Execution
 14:49:01 - 10-Jul-26
Buy* 100 $41.82 Automatic Execution
 14:49:01 - 10-Jul-26
Buy* 100 $41.81 Automatic Execution
 14:49:01 - 10-Jul-26
Buy* 30 $41.80 Automatic Execution
 14:49:01 - 10-Jul-26
Buy* 15 $41.80 Automatic Execution
 14:49:01 - 10-Jul-26
Buy* 1 $41.80 Automatic Execution
 14:49:01 - 10-Jul-26
Buy* 1 $41.80 Automatic Execution
 14:49:01 - 10-Jul-26
Buy* 10 $41.80 Automatic Execution
 14:49:01 - 10-Jul-26
Buy* 20 $41.80 Automatic Execution
 14:49:01 - 10-Jul-26
Sell* 1 $41.78 Automatic Execution
 14:48:41 - 10-Jul-26
Sell* 4 $41.78 Automatic Execution
 14:48:41 - 10-Jul-26
Sell* 100 $41.78 Automatic Execution
 14:48:41 - 10-Jul-26
Sell* 1 $41.78 Automatic Execution
 14:48:41 - 10-Jul-26
Buy* 1 $41.80 Automatic Execution
 14:45:43 - 10-Jul-26
Buy* 1 $41.80 Automatic Execution
 14:45:43 - 10-Jul-26
Buy* 10 $41.80 Automatic Execution
 14:45:43 - 10-Jul-26
Sell* 5 $41.76 Automatic Execution
 14:45:40 - 10-Jul-26
Sell* 1 $41.76 Automatic Execution
 14:45:40 - 10-Jul-26
Sell* 100 $41.76 Automatic Execution
 14:45:40 - 10-Jul-26
Sell* 25 $41.74 Automatic Execution
 14:35:08 - 10-Jul-26
Sell* 1 $41.74 Automatic Execution
 14:35:08 - 10-Jul-26
Sell* 2 $41.74 Automatic Execution
 14:35:08 - 10-Jul-26
Sell* 1 $41.76 Automatic Execution
 14:34:46 - 10-Jul-26
Sell* 30 $41.77 Automatic Execution
 14:34:46 - 10-Jul-26
Sell* 120 $41.77 Automatic Execution
 14:34:46 - 10-Jul-26
Sell* 30 $41.77 Automatic Execution
 14:34:46 - 10-Jul-26
Sell* 120 $41.77 Automatic Execution
 14:34:46 - 10-Jul-26
Sell* 120 $41.77 Automatic Execution
 14:34:46 - 10-Jul-26
Sell* 240 $41.77 Automatic Execution
 14:34:46 - 10-Jul-26
Buy* 9 $41.77 Automatic Execution
 14:34:45 - 10-Jul-26
Buy* 9 $41.77 Automatic Execution
 14:34:45 - 10-Jul-26
Buy* 9 $41.77 Automatic Execution
 14:34:45 - 10-Jul-26
Buy* 1 $41.76 Automatic Execution
 14:34:44 - 10-Jul-26
Buy* 15 $41.76 Automatic Execution
 14:34:44 - 10-Jul-26
Buy* 4 $41.76 Automatic Execution
 14:34:44 - 10-Jul-26
Buy* 1 $41.75 Automatic Execution
 14:34:43 - 10-Jul-26
Buy* 11 $41.75 Automatic Execution
 14:34:43 - 10-Jul-26
Buy* 12 $41.75 Automatic Execution
 14:34:43 - 10-Jul-26
Sell* 2 $41.69 Automatic Execution
 14:34:43 - 10-Jul-26
Sell* 2 $41.69 Automatic Execution
 14:34:43 - 10-Jul-26
Unknown* 116 $41.72 Automatic Execution
 14:34:43 - 10-Jul-26
Sell* 10 $41.72 Automatic Execution
 14:34:43 - 10-Jul-26
Sell* 30 $41.71 Automatic Execution
 14:34:43 - 10-Jul-26
Buy* 44 $41.73 Automatic Execution
 14:34:43 - 10-Jul-26
Buy* 56 $41.72 Automatic Execution
 14:34:43 - 10-Jul-26
Buy* 1 $41.72 Automatic Execution
 14:34:43 - 10-Jul-26
Buy* 129 $41.72 Automatic Execution
 14:34:43 - 10-Jul-26
Buy* 115 $41.72 Automatic Execution
 14:34:43 - 10-Jul-26
Buy* 5 $41.72 Automatic Execution
 14:34:43 - 10-Jul-26
Sell* 100 $41.71 Automatic Execution
 14:34:43 - 10-Jul-26
Sell* 30 $41.71 Automatic Execution
 14:34:43 - 10-Jul-26
Buy* 10 $41.72 Automatic Execution
 14:34:43 - 10-Jul-26
Buy* 20 $41.72 Automatic Execution
 14:34:43 - 10-Jul-26
Buy* 80 $41.72 Automatic Execution
 14:34:43 - 10-Jul-26
Buy* 30 $41.71 Automatic Execution
 14:34:43 - 10-Jul-26
Buy* 10 $41.71 Automatic Execution
 14:34:43 - 10-Jul-26
Buy* 100 $41.71 Automatic Execution
 14:34:43 - 10-Jul-26
Unknown* 100 $41.70 Automatic Execution
 14:34:43 - 10-Jul-26
Unknown* 16 $41.70 Automatic Execution
 14:34:43 - 10-Jul-26
Unknown* 16 $41.70 Automatic Execution
 14:34:43 - 10-Jul-26
Unknown* 16 $41.70 Automatic Execution
 14:34:43 - 10-Jul-26
Sell* 13 $41.69 Automatic Execution
 14:33:07 - 10-Jul-26
Sell* 1 $41.69 Automatic Execution
 14:33:07 - 10-Jul-26
Sell* 100 $41.70 Automatic Execution
 14:32:50 - 10-Jul-26
Sell* 20 $41.70 Automatic Execution
 14:32:50 - 10-Jul-26
Sell* 40 $41.70 Automatic Execution
 14:32:50 - 10-Jul-26
Sell* 50 $41.71 Automatic Execution
 14:32:21 - 10-Jul-26
Sell* 20 $41.71 Automatic Execution
 14:32:21 - 10-Jul-26
Sell* 60 $41.71 Automatic Execution
 14:32:21 - 10-Jul-26
Unknown* 100 $41.72 Automatic Execution
 14:30:50 - 10-Jul-26
Unknown* 20 $41.72 Automatic Execution
 14:30:36 - 10-Jul-26
Sell* 2 $41.71 Automatic Execution
 14:29:35 - 10-Jul-26
Sell* 1 $41.71 Automatic Execution
 14:28:15 - 10-Jul-26
Sell* 100 $41.72 Automatic Execution
 14:28:15 - 10-Jul-26
Sell* 80 $41.71 Automatic Execution
 14:27:41 - 10-Jul-26
Buy* 25 $41.715 Automatic Execution
 14:25:20 - 10-Jul-26
Buy* 25 $41.715 Automatic Execution
 14:25:20 - 10-Jul-26
Sell* 60 $41.73 Automatic Execution
 14:23:28 - 10-Jul-26
Sell* 6 $41.73 Automatic Execution
 14:23:28 - 10-Jul-26
Sell* 48 $41.74 Automatic Execution
 14:23:28 - 10-Jul-26
Sell* 8 $41.74 Automatic Execution
 14:23:28 - 10-Jul-26
Sell* 2 $41.74 Automatic Execution
 14:23:28 - 10-Jul-26
Sell* 6 $41.76 Automatic Execution
 14:23:05 - 10-Jul-26
Sell* 100 $41.76 Automatic Execution
 14:23:05 - 10-Jul-26
Sell* 5 $41.77 Automatic Execution
 14:23:05 - 10-Jul-26
Sell* 44 $41.77 Automatic Execution
 14:23:05 - 10-Jul-26
Sell* 22 $41.77 Automatic Execution
 14:23:05 - 10-Jul-26
Sell* 100 $41.77 Automatic Execution
 14:23:05 - 10-Jul-26
Sell* 100 $41.77 Automatic Execution
 14:23:05 - 10-Jul-26
Sell* 100 $41.77 Automatic Execution
 14:23:05 - 10-Jul-26
Sell* 100 $41.78 Automatic Execution
 14:22:42 - 10-Jul-26
Sell* 4 $41.80 Automatic Execution
 14:22:07 - 10-Jul-26
Sell* 20 $41.80 Automatic Execution
 14:22:07 - 10-Jul-26
Sell* 100 $41.80 Automatic Execution
 14:22:07 - 10-Jul-26
Buy* 10 $41.81 Automatic Execution
 14:21:08 - 10-Jul-26
Buy* 10 $41.81 Automatic Execution
 14:21:08 - 10-Jul-26
Buy* 100 $41.81 Automatic Execution
 14:21:08 - 10-Jul-26
Buy* 22 $41.81 Automatic Execution
 14:21:08 - 10-Jul-26
Buy* 100 $41.81 Automatic Execution
 14:18:50 - 10-Jul-26
Sell* 100 $41.80 Automatic Execution
 14:18:39 - 10-Jul-26
Sell* 100 $41.80 Automatic Execution
 14:18:39 - 10-Jul-26
Buy* 1 $41.82 Automatic Execution
 14:05:26 - 10-Jul-26
Buy* 21 $41.81 Automatic Execution
 14:05:25 - 10-Jul-26
Buy* 10 $41.80 Automatic Execution
 14:05:25 - 10-Jul-26
Sell* 5 $41.77 Automatic Execution
 14:04:00 - 10-Jul-26
Sell* 10 $41.78 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 46 $41.79 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 54 $41.79 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 33 $41.80 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 67 $41.80 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 21 $41.81 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 100 $41.80 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 30 $41.80 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 50 $41.80 Automatic Execution
 14:03:58 - 10-Jul-26
Buy* 10 $41.85 Automatic Execution
 14:03:58 - 10-Jul-26
Buy* 10 $41.85 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 100 $41.835 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 100 $41.835 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 100 $41.835 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 100 $41.83 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 100 $41.83 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 6 $41.82 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 5 $41.82 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 10 $41.82 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 13 $41.85 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 5 $41.83 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 10 $41.83 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 5 $41.84 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 10 $41.84 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 1 $41.87 Automatic Execution
 14:03:58 - 10-Jul-26
Sell* 33 $41.89 Automatic Execution
 14:03:28 - 10-Jul-26
Sell* 42 $41.89 Automatic Execution
 14:03:28 - 10-Jul-26
Buy* 1 $41.89 Automatic Execution
 14:03:28 - 10-Jul-26
Buy* 57 $41.89 Automatic Execution
 14:03:28 - 10-Jul-26
Buy* 53 $41.89 Automatic Execution
 14:03:28 - 10-Jul-26
Buy* 10 $41.89 Automatic Execution
 14:03:28 - 10-Jul-26
Buy* 100 $41.89 Automatic Execution
 14:03:28 - 10-Jul-26
Buy* 120 $41.88 Automatic Execution
 14:03:28 - 10-Jul-26
Buy* 120 $41.88 Automatic Execution
 14:03:28 - 10-Jul-26
Buy* 120 $41.88 Automatic Execution
 14:03:28 - 10-Jul-26
Buy* 240 $41.88 Automatic Execution
 14:03:28 - 10-Jul-26
Buy* 100 $41.88 Automatic Execution
 14:03:28 - 10-Jul-26
Buy* 1 $41.88 Automatic Execution
 14:03:09 - 10-Jul-26
Sell* 100 $41.86 Automatic Execution
 14:02:53 - 10-Jul-26
Buy* 6 $41.88 Automatic Execution
 14:01:54 - 10-Jul-26
Sell* 10 $41.87 Automatic Execution
 14:01:54 - 10-Jul-26
Sell* 13 $41.87 Automatic Execution
 14:01:54 - 10-Jul-26
Buy* 10 $41.87 Automatic Execution
 14:01:54 - 10-Jul-26
Buy* 12 $41.87 Automatic Execution
 14:01:54 - 10-Jul-26
Buy* 100 $41.87 Automatic Execution
 14:01:54 - 10-Jul-26
Sell* 70 $41.86 Automatic Execution
 14:01:37 - 10-Jul-26
Sell* 227 $41.86 Automatic Execution
 14:01:37 - 10-Jul-26
Sell* 119 $41.86 Automatic Execution
 14:01:37 - 10-Jul-26
Sell* 24 $41.86 Automatic Execution
 14:01:37 - 10-Jul-26
Sell* 100 $41.86 Automatic Execution
 14:01:37 - 10-Jul-26
Sell* 30 $41.86 Automatic Execution
 14:01:17 - 10-Jul-26
Sell* 1 $41.855 Automatic Execution
 14:00:50 - 10-Jul-26
Sell* 99 $41.85 Automatic Execution
 13:59:02 - 10-Jul-26
Sell* 1 $41.85 Automatic Execution
 13:59:02 - 10-Jul-26
Sell* 10 $41.85 Automatic Execution
 13:57:23 - 10-Jul-26
Sell* 10 $41.85 Automatic Execution
 13:57:23 - 10-Jul-26
Sell* 1 $41.86 Automatic Execution
 13:57:22 - 10-Jul-26
Sell* 1 $41.86 Automatic Execution
 13:57:22 - 10-Jul-26
Sell* 10 $41.87 Automatic Execution
 13:57:20 - 10-Jul-26
Sell* 10 $41.87 Automatic Execution
 13:57:20 - 10-Jul-26
Sell* 4 $41.88 Automatic Execution
 13:57:12 - 10-Jul-26
Sell* 1 $41.88 Automatic Execution
 13:57:12 - 10-Jul-26
Sell* 5 $41.90 Automatic Execution
 13:56:52 - 10-Jul-26
Sell* 5 $41.90 Automatic Execution
 13:56:52 - 10-Jul-26
Sell* 1 $41.90 Automatic Execution
 13:56:52 - 10-Jul-26
Sell* 1 $41.92 Automatic Execution
 13:56:52 - 10-Jul-26
Sell* 88 $41.92 Automatic Execution
 13:56:52 - 10-Jul-26
Unknown* 1 $41.945 Automatic Execution
 13:55:53 - 10-Jul-26
Sell* 12 $41.92 Automatic Execution
 13:54:52 - 10-Jul-26
Sell* 5 $41.92 Automatic Execution
 13:54:52 - 10-Jul-26
Sell* 100 $41.93 Automatic Execution
 13:54:20 - 10-Jul-26
Buy* 24 $41.95 Automatic Execution
 13:53:19 - 10-Jul-26
Buy* 1 $41.95 Automatic Execution
 13:53:19 - 10-Jul-26
Buy* 12 $41.95 Automatic Execution
 13:53:19 - 10-Jul-26
Buy* 2 $41.95 Automatic Execution
 13:53:19 - 10-Jul-26
Buy* 10 $41.95 Automatic Execution
 13:53:19 - 10-Jul-26
Buy* 100 $41.95 Automatic Execution
 13:53:19 - 10-Jul-26
Buy* 10 $41.94 Automatic Execution
 13:52:50 - 10-Jul-26
Buy* 10 $41.94 Automatic Execution
 13:52:50 - 10-Jul-26
Buy* 50 $41.94 Automatic Execution
 13:52:43 - 10-Jul-26
Buy* 1 $41.94 Automatic Execution
 13:52:43 - 10-Jul-26
Buy* 10 $41.94 Automatic Execution
 13:52:43 - 10-Jul-26
Buy* 1 $41.94 Automatic Execution
 13:52:43 - 10-Jul-26
Buy* 15 $41.94 Automatic Execution
 13:52:43 - 10-Jul-26
Buy* 100 $41.94 Automatic Execution
 13:52:43 - 10-Jul-26
Sell* 6 $41.93 Automatic Execution
 13:52:06 - 10-Jul-26
Sell* 13 $41.94 Automatic Execution
 13:52:06 - 10-Jul-26
Sell* 12 $41.94 Automatic Execution
 13:52:06 - 10-Jul-26
Sell* 100 $41.95 Automatic Execution
 13:51:28 - 10-Jul-26
Sell* 10 $41.96 Automatic Execution
 13:51:05 - 10-Jul-26
Sell* 10 $41.96 Automatic Execution
 13:51:05 - 10-Jul-26
Sell* 10 $41.98 Automatic Execution
 13:51:05 - 10-Jul-26
Sell* 1 $41.98 Automatic Execution
 13:51:05 - 10-Jul-26
Sell* 6 $41.99 Automatic Execution
 13:50:40 - 10-Jul-26
Sell* 1 $42.02 Automatic Execution
 13:49:10 - 10-Jul-26
Sell* 100 $42.02 Automatic Execution
 13:49:10 - 10-Jul-26
Sell* 51 $42.05 Automatic Execution
 13:48:52 - 10-Jul-26
Buy* 10 $42.07 Automatic Execution
 13:47:30 - 10-Jul-26
Buy* 1 $41.80 Automatic Execution
 13:34:22 - 10-Jul-26
Buy* 10 $41.80 Automatic Execution
 13:34:22 - 10-Jul-26
Buy* 30 $41.77 Automatic Execution
 13:31:20 - 10-Jul-26
Buy* 1 $41.76 Automatic Execution
 13:31:03 - 10-Jul-26
Buy* 100 $41.76 Automatic Execution
 13:31:03 - 10-Jul-26
Buy* 40 $41.75 Automatic Execution
 13:31:03 - 10-Jul-26
Buy* 10 $41.73 Automatic Execution
 13:31:00 - 10-Jul-26
Buy* 12 $41.73 Automatic Execution
 13:31:00 - 10-Jul-26
Buy* 10 $41.69 Automatic Execution
 13:28:50 - 10-Jul-26
Buy* 10 $41.68 Automatic Execution
 13:28:50 - 10-Jul-26
Buy* 1 $41.68 Automatic Execution
 13:28:50 - 10-Jul-26
Buy* 10 $41.67 Automatic Execution
 13:27:09 - 10-Jul-26
Buy* 100 $41.67 Automatic Execution
 13:27:09 - 10-Jul-26
Buy* 10 $41.66 Automatic Execution
 13:27:09 - 10-Jul-26
Buy* 10 $41.66 Automatic Execution
 13:27:09 - 10-Jul-26
Sell* 40 $41.63 Automatic Execution
 13:25:04 - 10-Jul-26
Sell* 100 $41.64 Automatic Execution
 13:25:04 - 10-Jul-26
Sell* 6 $41.65 Automatic Execution
 13:25:01 - 10-Jul-26
Sell* 100 $41.67 Automatic Execution
 13:24:09 - 10-Jul-26
Sell* 100 $41.67 Automatic Execution
 13:24:09 - 10-Jul-26
Sell* 10 $41.68 Automatic Execution
 13:24:03 - 10-Jul-26
Sell* 100 $41.70 Automatic Execution
 13:24:03 - 10-Jul-26
Sell* 100 $41.70 Automatic Execution
 13:24:03 - 10-Jul-26
Sell* 10 $41.70 Automatic Execution
 13:24:03 - 10-Jul-26
Sell* 25 $41.71 Automatic Execution
 13:23:21 - 10-Jul-26
Sell* 60 $41.71 Automatic Execution
 13:22:53 - 10-Jul-26
Sell* 1 $41.72 Automatic Execution
 13:19:14 - 10-Jul-26
Sell* 100 $41.72 Automatic Execution
 13:19:14 - 10-Jul-26
Sell* 40 $41.72 Automatic Execution
 13:19:14 - 10-Jul-26
Sell* 1 $41.72 Automatic Execution
 13:19:14 - 10-Jul-26
Sell* 1 $41.73 Automatic Execution
 13:19:14 - 10-Jul-26
Sell* 1 $41.74 Automatic Execution
 13:19:14 - 10-Jul-26
Sell* 10 $41.74 Automatic Execution
 13:19:14 - 10-Jul-26
Sell* 10 $41.74 Automatic Execution
 13:19:14 - 10-Jul-26
Sell* 160 $41.74 Automatic Execution
 13:19:14 - 10-Jul-26
Sell* 100 $41.75 Automatic Execution
 13:18:12 - 10-Jul-26
Sell* 20 $41.76 Automatic Execution
 13:18:12 - 10-Jul-26
Sell* 1 $41.76 Automatic Execution
 13:18:12 - 10-Jul-26
Sell* 60 $41.76 Automatic Execution
 13:18:12 - 10-Jul-26
Sell* 100 $41.76 Automatic Execution
 13:18:12 - 10-Jul-26
Sell* 5 $41.77 Automatic Execution
 13:16:49 - 10-Jul-26
Sell* 40 $41.77 Automatic Execution
 13:16:49 - 10-Jul-26
Sell* 100 $41.77 Automatic Execution
 13:16:49 - 10-Jul-26
Sell* 1 $41.77 Automatic Execution
 13:16:49 - 10-Jul-26
Sell* 20 $41.77 Automatic Execution
 13:16:49 - 10-Jul-26
Sell* 60 $41.77 Automatic Execution
 13:15:56 - 10-Jul-26
Sell* 100 $41.69 Automatic Execution
 13:00:04 - 10-Jul-26
Sell* 100 $41.70 Automatic Execution
 13:00:04 - 10-Jul-26
Sell* 100 $41.70 Automatic Execution
 13:00:04 - 10-Jul-26
Sell* 100 $41.71 Automatic Execution
 13:00:04 - 10-Jul-26
Sell* 20 $41.71 Automatic Execution
 13:00:04 - 10-Jul-26
Sell* 100 $41.71 Automatic Execution
 13:00:04 - 10-Jul-26
Buy* 1 $41.72 Automatic Execution
 12:57:42 - 10-Jul-26
Sell* 120 $41.71 Automatic Execution
 12:57:11 - 10-Jul-26
Sell* 400 $41.71 Automatic Execution
 12:57:11 - 10-Jul-26
Sell* 10 $41.71 Automatic Execution
 12:57:11 - 10-Jul-26
Sell* 10 $41.71 Automatic Execution
 12:57:11 - 10-Jul-26
Sell* 5 $41.71 Automatic Execution
 12:57:11 - 10-Jul-26
Sell* 68 $41.71 Automatic Execution
 12:57:11 - 10-Jul-26
Sell* 5 $41.72 Automatic Execution
 12:56:45 - 10-Jul-26
Sell* 38 $41.72 Automatic Execution
 12:56:45 - 10-Jul-26
Sell* 62 $41.72 Automatic Execution
 12:56:45 - 10-Jul-26
Buy* 10 $41.74 Automatic Execution
 12:54:13 - 10-Jul-26
Buy* 100 $41.74 Automatic Execution
 12:54:13 - 10-Jul-26
Buy* 10 $41.74 Automatic Execution
 12:54:13 - 10-Jul-26
Buy* 2 $41.73 Automatic Execution
 12:54:13 - 10-Jul-26
Buy* 2 $41.73 Automatic Execution
 12:54:13 - 10-Jul-26
Sell* 2 $41.71 Automatic Execution
 12:52:47 - 10-Jul-26
Unknown* 22 $41.685 Automatic Execution
 12:46:58 - 10-Jul-26
Unknown* 22 $41.685 Automatic Execution
 12:46:58 - 10-Jul-26
Buy* 13 $41.72 Automatic Execution
 12:28:24 - 10-Jul-26
Buy* 12 $41.72 Automatic Execution
 12:28:24 - 10-Jul-26
Unknown* 10 $41.70 Automatic Execution
 12:25:15 - 10-Jul-26
Sell* 5 $41.70 Automatic Execution
 12:24:29 - 10-Jul-26
Sell* 10 $41.70 Automatic Execution
 12:24:29 - 10-Jul-26
Sell* 50 $41.71 Automatic Execution
 12:24:29 - 10-Jul-26
Sell* 1 $41.72 Automatic Execution
 12:23:34 - 10-Jul-26
Sell* 120 $41.75 Automatic Execution
 12:21:39 - 10-Jul-26
Sell* 240 $41.75 Automatic Execution
 12:21:39 - 10-Jul-26
Sell* 120 $41.75 Automatic Execution
 12:21:39 - 10-Jul-26
Sell* 120 $41.75 Automatic Execution
 12:21:39 - 10-Jul-26
Buy* 1 $41.77 Automatic Execution
 12:21:35 - 10-Jul-26
Buy* 100 $41.76 Automatic Execution
 12:21:35 - 10-Jul-26
Buy* 17 $41.76 Automatic Execution
 12:21:35 - 10-Jul-26
Unknown* 80 $41.72 Automatic Execution
 12:20:44 - 10-Jul-26
Buy* 1 $41.73 Automatic Execution
 12:20:44 - 10-Jul-26
Sell* 6 $41.72 Automatic Execution
 12:20:33 - 10-Jul-26
Sell* 50 $41.73 Automatic Execution
 12:20:30 - 10-Jul-26
Sell* 100 $41.73 Automatic Execution
 12:20:30 - 10-Jul-26
Sell* 14 $41.73 Automatic Execution
 12:19:53 - 10-Jul-26
Sell* 14 $41.73 Automatic Execution
 12:19:53 - 10-Jul-26
Sell* 14 $41.73 Automatic Execution
 12:19:53 - 10-Jul-26
Sell* 77 $41.72 Automatic Execution
 12:19:04 - 10-Jul-26
Sell* 100 $41.72 Automatic Execution
 12:19:04 - 10-Jul-26
Sell* 50 $41.72 Automatic Execution
 12:19:04 - 10-Jul-26
Sell* 80 $41.72 Automatic Execution
 12:19:04 - 10-Jul-26
Sell* 100 $41.72 Automatic Execution
 12:17:50 - 10-Jul-26
Sell* 100 $41.73 Automatic Execution
 12:17:50 - 10-Jul-26
Sell* 100 $41.73 Automatic Execution
 12:17:50 - 10-Jul-26
Sell* 100 $41.73 Automatic Execution
 12:17:50 - 10-Jul-26
Sell* 1 $41.74 Automatic Execution
 12:17:32 - 10-Jul-26
Sell* 100 $41.74 Automatic Execution
 12:17:32 - 10-Jul-26
Sell* 100 $41.75 Automatic Execution
 12:17:31 - 10-Jul-26
Buy* 11 $41.74 Automatic Execution
 12:16:21 - 10-Jul-26
Buy* 100 $41.73 Automatic Execution
 12:15:55 - 10-Jul-26
Unknown* 5 $41.72 Automatic Execution
 12:15:55 - 10-Jul-26
Buy* 2 $41.72 Automatic Execution
 12:15:55 - 10-Jul-26
Buy* 5 $41.72 Automatic Execution
 12:15:55 - 10-Jul-26
Sell* 1 $41.79 Automatic Execution
 11:54:45 - 10-Jul-26
Sell* 100 $41.79 Automatic Execution
 11:54:45 - 10-Jul-26
Sell* 5 $41.79 Automatic Execution
 11:54:13 - 10-Jul-26
Sell* 1 $41.80 Automatic Execution
 11:53:23 - 10-Jul-26
Sell* 100 $41.80 Automatic Execution
 11:53:23 - 10-Jul-26
Sell* 50 $41.80 Automatic Execution
 11:53:23 - 10-Jul-26
Sell* 232 $41.80 Automatic Execution
 11:53:23 - 10-Jul-26
Buy* 1 $41.84 Automatic Execution
 11:50:55 - 10-Jul-26
Buy* 1 $41.82 Automatic Execution
 11:50:41 - 10-Jul-26
Buy* 100 $41.82 Automatic Execution
 11:50:41 - 10-Jul-26
Buy* 68 $41.80 Automatic Execution
 11:50:37 - 10-Jul-26
Buy* 32 $41.80 Automatic Execution
 11:50:37 - 10-Jul-26
Buy* 21 $41.80 Automatic Execution
 11:50:37 - 10-Jul-26
Buy* 11 $41.80 Automatic Execution
 11:50:37 - 10-Jul-26
Buy* 79 $41.80 Automatic Execution
 11:50:37 - 10-Jul-26
Buy* 100 $41.79 Automatic Execution
 11:50:37 - 10-Jul-26
Buy* 25 $41.79 Automatic Execution
 11:50:37 - 10-Jul-26
Buy* 1 $41.79 Automatic Execution
 11:50:37 - 10-Jul-26
Buy* 100 $41.79 Automatic Execution
 11:50:37 - 10-Jul-26
Sell* 100 $41.75 Automatic Execution
 11:49:47 - 10-Jul-26
Sell* 1 $41.75 Automatic Execution
 11:49:47 - 10-Jul-26
Sell* 1 $41.75 Automatic Execution
 11:49:47 - 10-Jul-26
Buy* 18 $41.77 Automatic Execution
 11:49:47 - 10-Jul-26
Buy* 132 $41.77 Automatic Execution
 11:49:47 - 10-Jul-26
Sell* 100 $41.77 Automatic Execution
 11:49:05 - 10-Jul-26
Sell* 1 $41.77 Automatic Execution
 11:49:05 - 10-Jul-26
Sell* 1 $41.78 Automatic Execution
 11:47:23 - 10-Jul-26
Buy* 1 $41.78 Automatic Execution
 11:47:23 - 10-Jul-26
Buy* 1 $41.78 Automatic Execution
 11:47:23 - 10-Jul-26
Sell* 50 $41.74 Automatic Execution
 11:46:36 - 10-Jul-26
Sell* 100 $41.74 Automatic Execution
 11:46:36 - 10-Jul-26
Sell* 5 $41.74 Automatic Execution
 11:46:36 - 10-Jul-26
Sell* 20 $41.74 Automatic Execution
 11:46:36 - 10-Jul-26
Sell* 40 $41.74 Automatic Execution
 11:46:36 - 10-Jul-26
Sell* 1 $41.74 Automatic Execution
 11:46:36 - 10-Jul-26
Sell* 60 $41.75 Automatic Execution
 11:46:03 - 10-Jul-26
Sell* 6 $41.84 Automatic Execution
 11:22:33 - 10-Jul-26
Sell* 94 $41.84 Automatic Execution
 11:22:33 - 10-Jul-26
Buy* 1 $41.88 Automatic Execution
 11:22:32 - 10-Jul-26
Buy* 25 $41.88 Automatic Execution
 11:22:32 - 10-Jul-26
Sell* 25 $41.88 Automatic Execution
 11:22:32 - 10-Jul-26
Sell* 69 $41.88 Automatic Execution
 11:22:32 - 10-Jul-26
Sell* 1 $41.88 Automatic Execution
 11:22:32 - 10-Jul-26
Buy* 60 $41.92 Automatic Execution
 11:22:18 - 10-Jul-26
Sell* 30 $41.92 Automatic Execution
 11:22:18 - 10-Jul-26
Sell* 1 $41.92 Automatic Execution
 11:22:18 - 10-Jul-26
Sell* 100 $41.92 Automatic Execution
 11:22:18 - 10-Jul-26
Sell* 100 $41.92 Automatic Execution
 11:22:18 - 10-Jul-26
Sell* 100 $41.92 Automatic Execution
 11:22:18 - 10-Jul-26
Sell* 49 $41.92 Automatic Execution
 11:22:18 - 10-Jul-26
Buy* 1 $41.94 Automatic Execution
 11:20:49 - 10-Jul-26
Buy* 1 $41.93 Automatic Execution
 11:20:45 - 10-Jul-26
Buy* 10 $41.92 Automatic Execution
 11:20:38 - 10-Jul-26
Buy* 10 $41.92 Automatic Execution
 11:20:38 - 10-Jul-26
Buy* 10 $41.92 Automatic Execution
 11:20:38 - 10-Jul-26
Buy* 10 $41.92 Automatic Execution
 11:20:38 - 10-Jul-26
Buy* 10 $41.92 Automatic Execution
 11:20:38 - 10-Jul-26
Buy* 10 $41.92 Automatic Execution
 11:20:38 - 10-Jul-26
Buy* 10 $41.92 Automatic Execution
 11:20:38 - 10-Jul-26
Buy* 25 $41.92 Automatic Execution
 11:20:38 - 10-Jul-26
Buy* 25 $41.92 Automatic Execution
 11:20:38 - 10-Jul-26
Sell* 50 $41.90 Automatic Execution
 11:19:04 - 10-Jul-26
Sell* 2 $41.88 Automatic Execution
 11:18:10 - 10-Jul-26
Buy* 4 $41.87 Automatic Execution
 11:17:50 - 10-Jul-26
Buy* 1 $41.85 Automatic Execution
 11:17:40 - 10-Jul-26
Buy* 72 $41.78 Automatic Execution
 11:16:19 - 10-Jul-26
Buy* 28 $41.78 Automatic Execution
 11:16:19 - 10-Jul-26
Buy* 1 $41.77 Automatic Execution
 11:16:15 - 10-Jul-26
Sell* 25 $41.72 Automatic Execution
 10:51:23 - 10-Jul-26
Sell* 100 $41.69 Automatic Execution
 10:50:49 - 10-Jul-26
Sell* 1 $41.69 Automatic Execution
 10:50:49 - 10-Jul-26
Buy* 1 $41.71 Automatic Execution
 10:49:33 - 10-Jul-26
Buy* 11 $41.68 Automatic Execution
 10:48:16 - 10-Jul-26
Buy* 89 $41.68 Automatic Execution
 10:48:16 - 10-Jul-26
Buy* 1 $41.67 Automatic Execution
 10:48:16 - 10-Jul-26
Buy* 100 $41.67 Automatic Execution
 10:48:16 - 10-Jul-26
Buy* 100 $41.67 Automatic Execution
 10:48:16 - 10-Jul-26
Buy* 8 $41.66 Automatic Execution
 10:48:16 - 10-Jul-26
Buy* 22 $41.66 Automatic Execution
 10:48:16 - 10-Jul-26
Unknown* 14 $41.63 Automatic Execution
 10:47:32 - 10-Jul-26
Unknown* 14 $41.63 Automatic Execution
 10:47:32 - 10-Jul-26
Unknown* 11 $41.63 Automatic Execution
 10:47:28 - 10-Jul-26
Unknown* 11 $41.63 Automatic Execution
 10:47:28 - 10-Jul-26
Sell* 7 $41.59 Automatic Execution
 10:47:12 - 10-Jul-26
Sell* 1 $41.65 Automatic Execution
 10:46:22 - 10-Jul-26
Sell* 5 $41.68 Automatic Execution
 10:46:18 - 10-Jul-26
Sell* 5 $41.68 Automatic Execution
 10:46:18 - 10-Jul-26
Sell* 1 $41.68 Automatic Execution
 10:46:18 - 10-Jul-26
Sell* 10 $41.68 Automatic Execution
 10:46:18 - 10-Jul-26
Unknown* 25 $41.69 Automatic Execution
 10:46:18 - 10-Jul-26
Sell* 55 $41.69 Automatic Execution
 10:46:18 - 10-Jul-26
Sell* 10 $41.69 Automatic Execution
 10:46:18 - 10-Jul-26
Sell* 5 $41.70 Automatic Execution
 10:46:18 - 10-Jul-26
Sell* 246 $41.71 Automatic Execution
 10:46:18 - 10-Jul-26
Sell* 30 $41.72 Automatic Execution
 10:46:17 - 10-Jul-26
Sell* 300 $41.72 Automatic Execution
 10:46:17 - 10-Jul-26
Buy* 8 $41.80 Automatic Execution
 10:21:39 - 10-Jul-26
Buy* 1 $41.73 Automatic Execution
 10:21:38 - 10-Jul-26
Buy* 10 $41.73 Automatic Execution
 10:21:38 - 10-Jul-26
Buy* 10 $41.73 Automatic Execution
 10:21:38 - 10-Jul-26
Sell* 75 $41.64 Automatic Execution
 10:21:19 - 10-Jul-26
Sell* 7 $41.62 Automatic Execution
 10:21:19 - 10-Jul-26
Sell* 5 $41.62 Automatic Execution
 10:21:19 - 10-Jul-26
Sell* 25 $41.62 Automatic Execution
 10:21:19 - 10-Jul-26
Sell* 25 $41.64 Automatic Execution
 10:21:19 - 10-Jul-26
Sell* 1 $41.63 Automatic Execution
 10:21:19 - 10-Jul-26
Sell* 100 $41.63 Automatic Execution
 10:21:19 - 10-Jul-26
Sell* 100 $41.64 Automatic Execution
 10:21:19 - 10-Jul-26
Buy* 21 $41.71 Automatic Execution
 10:21:11 - 10-Jul-26
Buy* 3 $41.71 Automatic Execution
 10:19:42 - 10-Jul-26
Buy* 7 $41.71 Automatic Execution
 10:19:42 - 10-Jul-26
Unknown* 100 $41.505 Automatic Execution
 10:17:55 - 10-Jul-26
Sell* 20 $41.50 Automatic Execution
 10:17:55 - 10-Jul-26
Unknown* 100 $41.505 Automatic Execution
 10:17:55 - 10-Jul-26
Buy* 33 $41.53 Automatic Execution
 10:17:54 - 10-Jul-26
Buy* 1 $41.48 Automatic Execution
 10:17:54 - 10-Jul-26
Sell* 120 $41.65 Automatic Execution
 09:46:48 - 10-Jul-26
Sell* 2 $41.70 Automatic Execution
 09:46:47 - 10-Jul-26
Sell* 5 $41.81 Automatic Execution
 09:46:35 - 10-Jul-26
Buy* 73 $41.88 Automatic Execution
 09:46:31 - 10-Jul-26
Buy* 1 $41.91 Automatic Execution
 09:46:01 - 10-Jul-26
Buy* 100 $41.91 Automatic Execution
 09:46:01 - 10-Jul-26
Buy* 100 $41.90 Automatic Execution
 09:46:01 - 10-Jul-26
Buy* 60 $41.90 Automatic Execution
 09:46:01 - 10-Jul-26
Buy* 40 $41.88 Automatic Execution
 09:46:01 - 10-Jul-26
Sell* 12 $41.75 Automatic Execution
 09:45:40 - 10-Jul-26
Sell* 13 $41.75 Automatic Execution
 09:45:40 - 10-Jul-26
Sell* 7 $41.75 Automatic Execution
 09:45:40 - 10-Jul-26
Buy* 5 $41.77 Automatic Execution
 09:45:40 - 10-Jul-26
Sell* 5 $41.75 Automatic Execution
 09:45:40 - 10-Jul-26
Sell* 5 $41.75 Automatic Execution
 09:45:40 - 10-Jul-26
Sell* 5 $41.75 Automatic Execution
 09:45:40 - 10-Jul-26
Sell* 5 $41.75 Automatic Execution
 09:45:40 - 10-Jul-26
Sell* 5 $41.76 Automatic Execution
 09:45:40 - 10-Jul-26
Sell* 30 $41.78 Automatic Execution
 09:45:40 - 10-Jul-26
Sell* 95 $41.77 Automatic Execution
 09:45:40 - 10-Jul-26
Sell* 30 $41.78 Automatic Execution
 09:45:40 - 10-Jul-26
Sell* 5 $41.77 Automatic Execution
 09:45:40 - 10-Jul-26
Sell* 54 $41.77 Automatic Execution
 09:45:40 - 10-Jul-26
Sell* 46 $41.77 Automatic Execution
 09:45:40 - 10-Jul-26
Sell* 54 $41.77 Automatic Execution
 09:45:40 - 10-Jul-26
Sell* 100 $41.78 Automatic Execution
 09:45:40 - 10-Jul-26
Sell* 12 $41.78 Automatic Execution
 09:30:28 - 10-Jul-26
Sell* 6 $41.84 Automatic Execution
 09:30:28 - 10-Jul-26
Sell* 54 $41.84 Automatic Execution
 09:30:28 - 10-Jul-26
Sell* 40 $41.88 Automatic Execution
 09:30:28 - 10-Jul-26
Sell* 30 $41.88 Automatic Execution
 09:30:28 - 10-Jul-26
Sell* 30 $41.88 Automatic Execution
 09:30:28 - 10-Jul-26
Sell* 60 $41.86 Automatic Execution
 09:30:28 - 10-Jul-26
Sell* 5 $41.89 Automatic Execution
 09:30:27 - 10-Jul-26
Sell* 100 $41.94 Automatic Execution
 09:30:27 - 10-Jul-26
Sell* 100 $42.06 Automatic Execution
 09:30:01 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84